BioCryst Pharmaceuticals, Inc. (BCRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 6.26 | 6.28 | 6.06 | 6.08 | 6.08 | 1,783,100 |
| 24 Jun 2024 | 6.46 | 6.58 | 6.24 | 6.27 | 6.27 | 2,244,300 |
| 21 Jun 2024 | 6.18 | 6.55 | 6.18 | 6.42 | 6.42 | 15,477,000 |
| 20 Jun 2024 | 5.98 | 6.20 | 5.92 | 6.15 | 6.15 | 2,500,400 |
| 18 Jun 2024 | 6.22 | 6.23 | 6.00 | 6.00 | 6.00 | 2,547,000 |
| 17 Jun 2024 | 6.12 | 6.25 | 5.99 | 6.24 | 6.24 | 3,520,100 |
| 14 Jun 2024 | 6.13 | 6.20 | 6.00 | 6.17 | 6.17 | 2,941,100 |
| 13 Jun 2024 | 6.30 | 6.40 | 6.11 | 6.23 | 6.23 | 2,614,000 |
| 12 Jun 2024 | 6.69 | 6.76 | 6.22 | 6.30 | 6.30 | 2,446,900 |
| 11 Jun 2024 | 6.45 | 6.50 | 6.23 | 6.48 | 6.48 | 2,610,600 |
| 10 Jun 2024 | 6.25 | 6.56 | 6.10 | 6.52 | 6.52 | 3,286,500 |
| 07 Jun 2024 | 6.34 | 6.43 | 6.13 | 6.31 | 6.31 | 3,291,200 |
| 06 Jun 2024 | 6.75 | 6.76 | 6.41 | 6.44 | 6.44 | 3,516,100 |
| 05 Jun 2024 | 6.75 | 6.86 | 6.65 | 6.79 | 6.79 | 2,857,100 |
| 04 Jun 2024 | 6.77 | 6.90 | 6.67 | 6.74 | 6.74 | 2,682,000 |
| 03 Jun 2024 | 6.66 | 6.99 | 6.50 | 6.79 | 6.79 | 3,899,300 |
| 31 May 2024 | 6.63 | 6.82 | 6.43 | 6.46 | 6.46 | 3,831,900 |
| 30 May 2024 | 6.29 | 6.59 | 6.18 | 6.57 | 6.57 | 4,174,200 |
| 29 May 2024 | 6.11 | 6.23 | 6.05 | 6.15 | 6.15 | 3,061,900 |
| 28 May 2024 | 6.20 | 6.29 | 5.97 | 6.19 | 6.19 | 3,690,600 |
| 24 May 2024 | 6.38 | 6.45 | 6.11 | 6.13 | 6.13 | 2,147,600 |
| 23 May 2024 | 6.67 | 6.67 | 6.28 | 6.33 | 6.33 | 3,325,600 |
| 22 May 2024 | 6.59 | 6.89 | 6.55 | 6.66 | 6.66 | 4,821,500 |
| 21 May 2024 | 6.05 | 6.48 | 6.02 | 6.42 | 6.42 | 3,348,300 |
| 20 May 2024 | 6.21 | 6.42 | 6.05 | 6.13 | 6.13 | 3,621,500 |
| 17 May 2024 | 6.43 | 6.56 | 6.22 | 6.28 | 6.28 | 4,378,800 |
| 16 May 2024 | 6.40 | 6.59 | 6.15 | 6.47 | 6.47 | 5,106,000 |
| 15 May 2024 | 5.93 | 6.56 | 5.90 | 6.36 | 6.36 | 10,487,300 |
| 14 May 2024 | 5.72 | 6.00 | 5.35 | 5.36 | 5.36 | 2,730,600 |
| 13 May 2024 | 5.47 | 5.69 | 5.34 | 5.63 | 5.63 | 3,309,700 |
| 10 May 2024 | 5.38 | 5.78 | 5.23 | 5.32 | 5.32 | 3,502,000 |
| 09 May 2024 | 5.14 | 5.35 | 5.06 | 5.34 | 5.34 | 3,357,100 |
| 08 May 2024 | 5.18 | 5.42 | 5.04 | 5.10 | 5.10 | 3,789,400 |
| 07 May 2024 | 5.39 | 5.70 | 5.23 | 5.26 | 5.26 | 6,215,900 |
| 06 May 2024 | 5.00 | 5.47 | 4.75 | 5.27 | 5.27 | 8,898,700 |
| 03 May 2024 | 4.59 | 4.67 | 4.42 | 4.45 | 4.45 | 2,737,200 |
| 02 May 2024 | 4.61 | 4.68 | 4.41 | 4.48 | 4.48 | 2,532,200 |
| 01 May 2024 | 4.18 | 4.77 | 4.15 | 4.57 | 4.57 | 5,163,800 |
| 30 Apr 2024 | 4.20 | 4.26 | 4.11 | 4.13 | 4.13 | 2,938,000 |
| 29 Apr 2024 | 4.20 | 4.35 | 4.14 | 4.27 | 4.27 | 3,025,300 |
| 26 Apr 2024 | 4.21 | 4.26 | 4.11 | 4.16 | 4.16 | 2,310,900 |
| 25 Apr 2024 | 4.15 | 4.17 | 4.03 | 4.16 | 4.16 | 2,735,500 |
| 24 Apr 2024 | 4.37 | 4.42 | 4.18 | 4.21 | 4.21 | 4,410,000 |
| 23 Apr 2024 | 4.44 | 4.63 | 4.37 | 4.38 | 4.38 | 4,236,600 |
| 22 Apr 2024 | 4.43 | 4.57 | 4.39 | 4.41 | 4.41 | 2,557,500 |
| 19 Apr 2024 | 4.50 | 4.59 | 4.27 | 4.43 | 4.43 | 4,693,500 |
| 18 Apr 2024 | 4.60 | 4.71 | 4.49 | 4.50 | 4.50 | 2,959,900 |
| 17 Apr 2024 | 4.65 | 4.79 | 4.57 | 4.58 | 4.58 | 4,055,100 |
| 16 Apr 2024 | 4.61 | 4.72 | 4.54 | 4.61 | 4.61 | 1,979,300 |
| 15 Apr 2024 | 4.78 | 4.79 | 4.59 | 4.67 | 4.67 | 2,496,700 |
| 12 Apr 2024 | 5.10 | 5.16 | 4.70 | 4.77 | 4.77 | 4,525,500 |
| 11 Apr 2024 | 4.93 | 5.12 | 4.82 | 5.10 | 5.10 | 3,304,100 |
| 10 Apr 2024 | 4.64 | 4.91 | 4.56 | 4.87 | 4.87 | 2,915,100 |
| 09 Apr 2024 | 4.61 | 4.88 | 4.61 | 4.80 | 4.80 | 1,973,600 |
| 08 Apr 2024 | 4.62 | 4.67 | 4.54 | 4.61 | 4.61 | 1,604,600 |
| 05 Apr 2024 | 4.56 | 4.66 | 4.45 | 4.60 | 4.60 | 1,784,500 |
| 04 Apr 2024 | 4.76 | 4.84 | 4.58 | 4.60 | 4.60 | 2,736,600 |
| 03 Apr 2024 | 4.71 | 4.77 | 4.60 | 4.73 | 4.73 | 3,058,500 |
| 02 Apr 2024 | 4.95 | 5.01 | 4.68 | 4.69 | 4.69 | 4,211,000 |
| 01 Apr 2024 | 5.04 | 5.09 | 4.91 | 5.05 | 5.05 | 4,874,800 |
| 28 Mar 2024 | 5.20 | 5.34 | 5.06 | 5.08 | 5.08 | 3,491,400 |
| 27 Mar 2024 | 5.04 | 5.21 | 4.97 | 5.15 | 5.15 | 2,990,400 |
| 26 Mar 2024 | 5.01 | 5.15 | 4.99 | 5.01 | 5.01 | 3,160,000 |
| 25 Mar 2024 | 5.00 | 5.08 | 4.84 | 4.91 | 4.91 | 2,828,300 |
| 22 Mar 2024 | 5.51 | 5.51 | 5.01 | 5.01 | 5.01 | 3,291,700 |
| 21 Mar 2024 | 5.50 | 5.87 | 5.45 | 5.49 | 5.49 | 2,726,100 |
| 20 Mar 2024 | 5.31 | 5.49 | 5.17 | 5.47 | 5.47 | 3,180,800 |
| 19 Mar 2024 | 5.06 | 5.43 | 5.04 | 5.36 | 5.36 | 3,119,300 |
| 18 Mar 2024 | 5.00 | 5.18 | 4.89 | 5.07 | 5.07 | 4,350,700 |
| 15 Mar 2024 | 4.87 | 5.12 | 4.85 | 5.00 | 5.00 | 10,244,900 |
| 14 Mar 2024 | 5.10 | 5.10 | 4.82 | 4.89 | 4.89 | 4,062,100 |
| 13 Mar 2024 | 5.14 | 5.26 | 5.07 | 5.14 | 5.14 | 2,635,000 |
| 12 Mar 2024 | 5.31 | 5.31 | 5.04 | 5.14 | 5.14 | 3,063,100 |
| 11 Mar 2024 | 5.47 | 5.58 | 5.30 | 5.32 | 5.32 | 2,948,300 |
| 08 Mar 2024 | 5.27 | 5.56 | 5.23 | 5.43 | 5.43 | 2,633,100 |
| 07 Mar 2024 | 5.25 | 5.25 | 5.13 | 5.18 | 5.18 | 2,199,400 |
| 06 Mar 2024 | 5.45 | 5.53 | 5.16 | 5.21 | 5.21 | 4,065,400 |
| 05 Mar 2024 | 5.47 | 5.52 | 5.31 | 5.41 | 5.41 | 1,933,200 |
| 04 Mar 2024 | 5.62 | 5.68 | 5.40 | 5.51 | 5.51 | 2,261,300 |
| 01 Mar 2024 | 5.67 | 5.89 | 5.61 | 5.62 | 5.62 | 3,034,100 |
| 29 Feb 2024 | 5.85 | 5.93 | 5.60 | 5.63 | 5.63 | 3,442,600 |
| 28 Feb 2024 | 5.77 | 6.02 | 5.69 | 5.71 | 5.71 | 3,397,400 |
| 27 Feb 2024 | 5.89 | 6.04 | 5.65 | 5.87 | 5.87 | 3,695,400 |
| 26 Feb 2024 | 5.70 | 6.03 | 5.64 | 5.79 | 5.79 | 4,006,000 |
| 23 Feb 2024 | 5.81 | 5.87 | 5.61 | 5.71 | 5.71 | 2,729,800 |
| 22 Feb 2024 | 5.65 | 5.89 | 5.54 | 5.82 | 5.82 | 1,868,600 |
| 21 Feb 2024 | 5.76 | 5.79 | 5.54 | 5.65 | 5.65 | 1,906,600 |
| 20 Feb 2024 | 5.75 | 5.95 | 5.71 | 5.82 | 5.82 | 2,424,100 |
| 16 Feb 2024 | 5.55 | 5.98 | 5.49 | 5.92 | 5.92 | 2,661,100 |
| 15 Feb 2024 | 5.63 | 5.88 | 5.53 | 5.64 | 5.64 | 3,684,800 |
| 14 Feb 2024 | 5.37 | 5.59 | 5.20 | 5.57 | 5.57 | 4,167,500 |
| 13 Feb 2024 | 5.69 | 5.71 | 5.31 | 5.32 | 5.32 | 3,534,200 |
| 12 Feb 2024 | 5.89 | 6.35 | 5.87 | 5.95 | 5.95 | 5,453,600 |
| 09 Feb 2024 | 5.39 | 5.87 | 5.32 | 5.85 | 5.85 | 4,472,800 |
| 08 Feb 2024 | 5.29 | 5.38 | 5.16 | 5.32 | 5.32 | 1,886,300 |
| 07 Feb 2024 | 5.50 | 5.54 | 5.29 | 5.30 | 5.30 | 2,918,600 |
| 06 Feb 2024 | 5.09 | 5.52 | 5.02 | 5.51 | 5.51 | 2,478,500 |
| 05 Feb 2024 | 5.04 | 5.15 | 4.93 | 5.14 | 5.14 | 1,957,600 |
| 02 Feb 2024 | 5.25 | 5.25 | 4.95 | 5.08 | 5.08 | 2,998,700 |
| 01 Feb 2024 | 5.36 | 5.39 | 5.22 | 5.28 | 5.28 | 2,024,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.